TCS
TATA CONSULTANCY SERV LT
Historical option data for TCS
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 4011.80 | 27 | -3.65 | - | 10,11,325 | 23,975 | 6,01,475 | |||
| 4 Jul | 4020.95 | 30.65 | - | 20,39,275 | -5,775 | 5,77,500 | ||||
| 3 Jul | 3965.25 | 26.5 | - | 10,86,925 | 33,250 | 5,83,275 | ||||
| 2 Jul | 4017.40 | 33.75 | - | 20,89,150 | 76,125 | 5,47,050 | ||||
| 1 Jul | 3978.20 | 28.35 | - | 21,10,325 | 56,700 | 4,70,925 | ||||
| 28 Jun | 3904.15 | 22.25 | - | 14,01,575 | 48,475 | 4,14,225 | ||||
| 27 Jun | 3934.15 | 26 | - | 15,32,300 | 1,47,525 | 3,65,750 | ||||
| 26 Jun | 3855.85 | 15.3 | - | 2,59,700 | 34,475 | 2,18,400 | ||||
| 25 Jun | 3838.45 | 16.7 | - | 1,75,875 | 12,425 | 1,83,925 | ||||
| 24 Jun | 3816.80 | 12.9 | - | 1,40,000 | 22,050 | 1,71,500 | ||||
| 21 Jun | 3810.75 | 14.55 | - | 3,01,875 | 54,075 | 1,50,150 | ||||
| 20 Jun | 3787.25 | 14.90 | - | 64,225 | 33,075 | 95,900 | ||||
| 19 Jun | 3801.70 | 15.95 | - | 55,825 | 2,275 | 62,825 | ||||
| 18 Jun | 3815.10 | 16.85 | - | 36,050 | 7,175 | 60,550 | ||||
| 14 Jun | 3832.05 | 19.00 | - | 31,325 | 5,075 | 53,375 | ||||
| 13 Jun | 3878.15 | 26.50 | - | 15,575 | 4,725 | 47,950 | ||||
| 12 Jun | 3831.65 | 25.90 | - | 11,725 | 2,450 | 43,050 | ||||
| 11 Jun | 3852.10 | 28.35 | - | 14,350 | 5,775 | 40,425 | ||||
| 10 Jun | 3858.70 | 29.25 | - | 27,300 | 5,250 | 34,650 | ||||
| 7 Jun | 3893.95 | 41.70 | - | 32,725 | 10,500 | 28,000 | ||||
| 6 Jun | 3830.40 | 35.80 | - | 7,700 | 3,325 | 17,500 | ||||
| 5 Jun | 3746.45 | 25.00 | - | 6,125 | 4,200 | 14,175 | ||||
| 4 Jun | 3715.00 | 30.00 | - | 1,400 | 350 | 9,975 | ||||
| 3 Jun | 3702.85 | 24.50 | - | 5,600 | 1,750 | 9,625 | ||||
| 31 May | 3670.95 | 25.95 | - | 6,125 | 3,150 | 7,700 | ||||
| 30 May | 3736.10 | 33.00 | - | 2,450 | 1,925 | 4,550 | ||||
| 29 May | 3803.65 | 51.00 | - | 1,400 | 1,225 | 2,625 | ||||
| 28 May | 3839.90 | 60.95 | - | 175 | 0 | 1,225 | ||||
| 27 May | 3847.05 | 70.95 | - | 175 | 0 | 1,050 | ||||
| 24 May | 3849.50 | 60.95 | - | 175 | 0 | 875 | ||||
| 23 May | 3893.45 | 60.95 | - | 875 | 700 | 700 | ||||
| 22 May | 3832.00 | 87.15 | - | 0 | 0 | 0 | ||||
| 21 May | 3820.20 | 87.15 | - | 0 | 0 | 0 | ||||
| 18 May | 3851.45 | 87.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 May | 3834.10 | 87.15 | - | 0 | 0 | 0 | ||||
| 16 May | 3900.95 | 87.15 | - | 0 | 0 | 0 | ||||
| 15 May | 3880.40 | 87.15 | - | 0 | 0 | 0 | ||||
| 14 May | 3901.20 | 87.15 | - | 0 | 0 | 0 | ||||
| 13 May | 3947.80 | 87.15 | - | 0 | 0 | 0 | ||||
For TATA CONSULTANCY SERV LT - strike price 4200 expiring on 25JUL2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 27, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 23975 which increased total open position to 601475
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 577500
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 583275
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 547050
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 470925
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 48475 which increased total open position to 414225
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 147525 which increased total open position to 365750
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 34475 which increased total open position to 218400
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 183925
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 12.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 171500
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 54075 which increased total open position to 150150
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 14.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 95900
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 62825
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 60550
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 53375
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 26.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 47950
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 25.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 43050
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 40425
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 34650
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 41.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 28000
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 35.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 17500
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 14175
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9975
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 9625
On 31 May TCS was trading at 3670.95. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7700
On 30 May TCS was trading at 3736.10. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 4550
On 29 May TCS was trading at 3803.65. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2625
On 28 May TCS was trading at 3839.90. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1225
On 27 May TCS was trading at 3847.05. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 24 May TCS was trading at 3849.50. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 23 May TCS was trading at 3893.45. The strike last trading price was 60.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 22 May TCS was trading at 3832.00. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TCS was trading at 3820.20. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May TCS was trading at 3851.45. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TCS was trading at 3834.10. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May TCS was trading at 3900.95. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May TCS was trading at 3880.40. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TCS was trading at 3901.20. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May TCS was trading at 3947.80. The strike last trading price was 87.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 4011.80 | 216.2 | 6.30 | - | 23,625 | -700 | 62,475 |
| 4 Jul | 4020.95 | 209.9 | - | 54,425 | -9,450 | 63,175 | |
| 3 Jul | 3965.25 | 245.2 | - | 25,900 | 7,175 | 72,625 | |
| 2 Jul | 4017.40 | 216.15 | - | 34,125 | 1,575 | 65,275 | |
| 1 Jul | 3978.20 | 247.7 | - | 53,725 | -875 | 63,700 | |
| 28 Jun | 3904.15 | 297.05 | - | 53,375 | 1,750 | 64,575 | |
| 27 Jun | 3934.15 | 284.6 | - | 50,750 | 21,525 | 62,825 | |
| 26 Jun | 3855.85 | 340.3 | - | 54,775 | 28,175 | 40,950 | |
| 25 Jun | 3838.45 | 355.4 | - | 12,425 | -1,225 | 12,775 | |
| 24 Jun | 3816.80 | 381 | - | 8,575 | 2,275 | 14,000 | |
| 21 Jun | 3810.75 | 386.00 | - | 4,375 | 2,800 | 11,200 | |
| 20 Jun | 3787.25 | 399.90 | - | 1,575 | 1,400 | 8,050 | |
| 19 Jun | 3801.70 | 381.75 | - | 8,225 | 6,650 | 6,650 | |
| 18 Jun | 3815.10 | 359.10 | - | 0 | 0 | 0 | |
| 14 Jun | 3832.05 | 359.10 | - | 0 | 0 | 0 | |
| 13 Jun | 3878.15 | 359.10 | - | 0 | 0 | 0 | |
| 12 Jun | 3831.65 | 359.10 | - | 0 | 0 | 0 | |
| 11 Jun | 3852.10 | 359.10 | - | 0 | 0 | 0 | |
| 10 Jun | 3858.70 | 359.10 | - | 0 | 0 | 0 | |
| 7 Jun | 3893.95 | 359.10 | - | 0 | 0 | 0 | |
| 6 Jun | 3830.40 | 359.10 | - | 0 | 0 | 0 | |
| 5 Jun | 3746.45 | 359.10 | - | 0 | 0 | 0 | |
| 4 Jun | 3715.00 | 359.10 | - | 0 | 0 | 0 | |
| 3 Jun | 3702.85 | 359.10 | - | 0 | 0 | 0 | |
| 31 May | 3670.95 | 359.10 | - | 0 | 0 | 0 | |
| 30 May | 3736.10 | 359.10 | - | 0 | 0 | 0 | |
| 29 May | 3803.65 | 359.10 | - | 0 | 0 | 0 | |
| 28 May | 3839.90 | 359.10 | - | 0 | 0 | 0 | |
| 27 May | 3847.05 | 359.10 | - | 0 | 0 | 0 | |
| 24 May | 3849.50 | 359.10 | - | 0 | 0 | 0 | |
| 23 May | 3893.45 | 359.10 | - | 0 | 0 | 0 | |
| 22 May | 3832.00 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 3820.20 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 3851.45 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 3834.10 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 3900.95 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 3880.40 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 3901.20 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 3947.80 | 0.00 | - | 0 | 0 | 0 | |
For TATA CONSULTANCY SERV LT - strike price 4200 expiring on 25JUL2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 5 Jul TCS was trading at 4011.80. The strike last trading price was 216.2, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 62475
On 4 Jul TCS was trading at 4020.95. The strike last trading price was 209.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 63175
On 3 Jul TCS was trading at 3965.25. The strike last trading price was 245.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 72625
On 2 Jul TCS was trading at 4017.40. The strike last trading price was 216.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 65275
On 1 Jul TCS was trading at 3978.20. The strike last trading price was 247.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 63700
On 28 Jun TCS was trading at 3904.15. The strike last trading price was 297.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 64575
On 27 Jun TCS was trading at 3934.15. The strike last trading price was 284.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 62825
On 26 Jun TCS was trading at 3855.85. The strike last trading price was 340.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 28175 which increased total open position to 40950
On 25 Jun TCS was trading at 3838.45. The strike last trading price was 355.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 12775
On 24 Jun TCS was trading at 3816.80. The strike last trading price was 381, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 14000
On 21 Jun TCS was trading at 3810.75. The strike last trading price was 386.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 11200
On 20 Jun TCS was trading at 3787.25. The strike last trading price was 399.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8050
On 19 Jun TCS was trading at 3801.70. The strike last trading price was 381.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 6650
On 18 Jun TCS was trading at 3815.10. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun TCS was trading at 3832.05. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TCS was trading at 3878.15. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun TCS was trading at 3831.65. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun TCS was trading at 3852.10. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun TCS was trading at 3858.70. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TCS was trading at 3893.95. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TCS was trading at 3830.40. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TCS was trading at 3746.45. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun TCS was trading at 3715.00. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TCS was trading at 3702.85. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TCS was trading at 3670.95. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TCS was trading at 3736.10. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May TCS was trading at 3803.65. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May TCS was trading at 3839.90. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May TCS was trading at 3847.05. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May TCS was trading at 3849.50. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May TCS was trading at 3893.45. The strike last trading price was 359.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May TCS was trading at 3832.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TCS was trading at 3820.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May TCS was trading at 3851.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TCS was trading at 3834.10. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May TCS was trading at 3900.95. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May TCS was trading at 3880.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TCS was trading at 3901.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May TCS was trading at 3947.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0